*ST威创(002308)股票行情
*ST威创(002308)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2024-08-22 | 0.37 | 0.37 | -0.02 | -5.13% | 0.37 | 0.37 | 347552 | 1285.94 | 3.86% |
| 2024-08-21 | 0.39 | 0.39 | -0.02 | -4.88% | 0.39 | 0.39 | 31235 | 121.82 | 0.35% |
| 2024-08-20 | 0.41 | 0.41 | -0.02 | -4.65% | 0.41 | 0.41 | 11081 | 45.43 | 0.12% |
| 2024-08-19 | 0.43 | 0.43 | -0.02 | -4.44% | 0.43 | 0.43 | 8820 | 37.93 | 0.10% |
| 2024-08-16 | 0.45 | 0.45 | -0.02 | -4.26% | 0.45 | 0.45 | 8431 | 37.94 | 0.09% |
| 2024-08-15 | 0.47 | 0.47 | -0.02 | -4.08% | 0.47 | 0.47 | 9646 | 45.34 | 0.11% |
| 2024-08-14 | 0.49 | 0.49 | -0.03 | -5.77% | 0.49 | 0.49 | 6824 | 33.44 | 0.08% |
| 2024-08-13 | 0.52 | 0.52 | -0.03 | -5.45% | 0.52 | 0.52 | 2473 | 12.86 | 0.03% |
| 2024-08-12 | 0.55 | 0.55 | -0.03 | -5.17% | 0.55 | 0.55 | 5791 | 31.85 | 0.06% |
| 2024-08-09 | 0.58 | 0.58 | -0.03 | -4.92% | 0.58 | 0.58 | 14193 | 82.32 | 0.16% |
| 2024-08-08 | 0.61 | 0.61 | -0.03 | -4.69% | 0.61 | 0.61 | 90439 | 551.68 | 1.00% |
| 2024-08-07 | 0.64 | 0.64 | -0.03 | -4.48% | 0.64 | 0.64 | 113621 | 727.17 | 1.26% |
| 2024-08-06 | 0.67 | 0.67 | -0.03 | -4.29% | 0.67 | 0.67 | 19359 | 129.71 | 0.21% |
| 2024-08-05 | 0.70 | 0.70 | -0.04 | -5.41% | 0.70 | 0.70 | 9788 | 68.52 | 0.11% |
| 2024-08-02 | 0.74 | 0.74 | -0.04 | -5.13% | 0.74 | 0.74 | 14580 | 107.89 | 0.16% |
| 2024-08-01 | 0.78 | 0.78 | -0.04 | -4.88% | 0.78 | 0.78 | 52818 | 411.98 | 0.59% |
| 2024-07-31 | 0.82 | 0.82 | -0.04 | -4.65% | 0.82 | 0.82 | 42258 | 346.52 | 0.47% |
| 2024-07-30 | 0.86 | 0.86 | -0.05 | -5.49% | 0.86 | 0.86 | 2589 | 22.27 | 0.03% |
| 2024-07-29 | 0.91 | 0.91 | -0.05 | -5.21% | 0.91 | 0.91 | 953 | 8.67 | 0.01% |
| 2024-07-26 | 0.96 | 0.96 | -0.05 | -4.95% | 0.96 | 0.96 | 4293 | 41.21 | 0.05% |
| 2024-07-25 | 1.01 | 1.01 | -0.05 | -4.72% | 1.01 | 1.01 | 1934 | 19.53 | 0.02% |
| 2024-07-24 | 1.06 | 1.06 | -0.06 | -5.36% | 1.06 | 1.06 | 2953 | 31.30 | 0.03% |
| 2024-07-23 | 1.12 | 1.12 | -0.06 | -5.08% | 1.12 | 1.12 | 1655 | 18.54 | 0.02% |
| 2024-07-22 | 1.18 | 1.18 | -0.06 | -4.84% | 1.18 | 1.18 | 3069 | 36.21 | 0.03% |
| 2024-07-19 | 1.24 | 1.24 | -0.07 | -5.34% | 1.24 | 1.24 | 1312 | 16.27 | 0.01% |
| 2024-07-18 | 1.31 | 1.31 | -0.07 | -5.07% | 1.31 | 1.31 | 101 | 1.32 | 0.00% |
| 2024-07-17 | 1.38 | 1.38 | -0.07 | -4.83% | 1.38 | 1.38 | 516 | 7.12 | 0.01% |
| 2024-07-16 | 1.45 | 1.45 | -0.08 | -5.23% | 1.45 | 1.45 | 1823 | 26.43 | 0.02% |
| 2024-07-15 | 1.53 | 1.53 | -0.08 | -4.97% | 1.53 | 1.53 | 597 | 9.13 | 0.01% |
| 2024-07-12 | 1.61 | 1.61 | -0.08 | -4.73% | 1.61 | 1.61 | 676 | 10.88 | 0.01% |
| 2024-07-11 | 1.69 | 1.69 | -0.09 | -5.06% | 1.69 | 1.69 | 980 | 16.56 | 0.01% |
| 2024-07-10 | 1.78 | 1.78 | -0.09 | -4.81% | 1.78 | 1.78 | 2540 | 45.21 | 0.03% |
| 2024-07-09 | 1.87 | 1.87 | -0.10 | -5.08% | 1.87 | 1.87 | 775 | 14.49 | 0.01% |
| 2024-04-30 | 1.97 | 1.97 | -0.22 | -10.05% | 1.97 | 1.97 | 146364 | 2883.37 | 1.62% |
| 2024-04-29 | 2.06 | 2.19 | 0.10 | 4.78% | 2.02 | 2.21 | 705111 | 15228.74 | 7.83% |
| 2024-04-26 | 2.16 | 2.09 | -0.07 | -3.24% | 2.06 | 2.25 | 827628 | 17656.62 | 9.19% |
| 2024-04-25 | 1.91 | 2.16 | 0.20 | 10.20% | 1.90 | 2.16 | 554662 | 11507.97 | 6.16% |
| 2024-04-24 | 1.79 | 1.96 | 0.18 | 10.11% | 1.79 | 1.96 | 731140 | 13912.48 | 8.12% |
| 2024-04-23 | 1.78 | 1.78 | -0.20 | -10.10% | 1.78 | 1.78 | 105245 | 1873.36 | 1.17% |
| 2024-04-22 | 1.98 | 1.98 | -0.22 | -10.00% | 1.98 | 1.98 | 107117 | 2120.92 | 1.19% |
| 2024-04-19 | 2.28 | 2.20 | -0.08 | -3.51% | 2.18 | 2.31 | 266913 | 5966.06 | 2.96% |
| 2024-04-18 | 2.29 | 2.28 | -0.01 | -0.44% | 2.23 | 2.37 | 362107 | 8339.89 | 4.02% |
| 2024-04-17 | 2.09 | 2.29 | 0.16 | 7.51% | 2.08 | 2.31 | 463362 | 10414.91 | 5.14% |
| 2024-04-16 | 2.18 | 2.13 | -0.24 | -10.13% | 2.13 | 2.28 | 410721 | 8920.79 | 4.56% |
| 2024-04-15 | 2.49 | 2.37 | -0.26 | -9.89% | 2.37 | 2.55 | 493869 | 11894.47 | 5.48% |
| 2024-04-12 | 2.66 | 2.63 | -0.03 | -1.13% | 2.63 | 2.72 | 231419 | 6166.25 | 2.57% |
| 2024-04-11 | 2.67 | 2.66 | -0.10 | -3.62% | 2.66 | 2.74 | 300877 | 8119.35 | 3.34% |
| 2024-04-10 | 2.72 | 2.76 | 0.06 | 2.22% | 2.61 | 2.82 | 490332 | 13284.93 | 5.44% |
| 2024-04-09 | 2.69 | 2.70 | -0.01 | -0.37% | 2.62 | 2.73 | 353544 | 9462.95 | 3.92% |
| 2024-04-08 | 2.84 | 2.71 | -0.14 | -4.91% | 2.70 | 2.85 | 437029 | 11975.62 | 4.85% |
| 2024-04-03 | 2.98 | 2.85 | -0.13 | -4.36% | 2.77 | 3.02 | 710315 | 20302.01 | 7.89% |
| 2024-04-02 | 3.09 | 2.98 | 0.04 | 1.36% | 2.93 | 3.10 | 1223466 | 36847.08 | 13.58% |
| 2024-04-01 | 2.67 | 2.94 | 0.27 | 10.11% | 2.67 | 2.94 | 392691 | 11315.12 | 4.36% |
| 2024-03-29 | 2.70 | 2.67 | -0.21 | -7.29% | 2.60 | 2.76 | 1006769 | 27030.97 | 11.18% |
| 2024-03-28 | 2.66 | 2.88 | -0.08 | -2.70% | 2.66 | 2.97 | 1368737 | 38044.95 | 15.20% |
| 2024-03-27 | 2.96 | 2.96 | -0.33 | -10.03% | 2.96 | 3.02 | 226535 | 6707.23 | 2.51% |
| 2024-03-26 | 3.52 | 3.29 | -0.23 | -6.53% | 3.17 | 3.53 | 1042848 | 34086.80 | 11.58% |
| 2024-03-25 | 3.42 | 3.52 | -0.05 | -1.40% | 3.31 | 3.68 | 1116565 | 38779.45 | 12.40% |
| 2024-03-22 | 3.52 | 3.57 | -0.03 | -0.83% | 3.43 | 3.96 | 1755822 | 65778.21 | 19.49% |
| 2024-03-21 | 3.37 | 3.60 | 0.33 | 10.09% | 3.35 | 3.60 | 1510120 | 52854.43 | 16.77% |
| 2024-03-20 | 2.96 | 3.27 | 0.30 | 10.10% | 2.95 | 3.27 | 517854 | 16198.20 | 5.75% |
| 2024-03-19 | 2.94 | 2.97 | 0.04 | 1.37% | 2.94 | 3.00 | 374692 | 11149.88 | 4.16% |
| 2024-03-18 | 2.91 | 2.93 | 0.03 | 1.03% | 2.89 | 2.97 | 329164 | 9610.12 | 3.65% |
| 2024-03-15 | 2.82 | 2.90 | 0.05 | 1.75% | 2.80 | 2.90 | 230334 | 6571.66 | 2.56% |
| 2024-03-14 | 2.89 | 2.85 | -0.06 | -2.06% | 2.79 | 2.92 | 304491 | 8689.99 | 3.38% |
| 2024-03-13 | 2.98 | 2.91 | -0.07 | -2.35% | 2.88 | 2.99 | 361445 | 10534.76 | 4.01% |
| 2024-03-12 | 2.86 | 2.98 | 0.11 | 3.83% | 2.84 | 2.99 | 456916 | 13343.39 | 5.07% |
| 2024-03-11 | 2.78 | 2.87 | 0.09 | 3.24% | 2.78 | 2.90 | 391603 | 11106.68 | 4.35% |
| 2024-03-08 | 2.77 | 2.78 | 0.00 | 0.00% | 2.71 | 2.81 | 276328 | 7613.07 | 3.07% |
| 2024-03-07 | 2.74 | 2.78 | 0.02 | 0.72% | 2.72 | 2.93 | 568727 | 16125.56 | 6.31% |
| 2024-03-06 | 2.64 | 2.76 | 0.11 | 4.15% | 2.62 | 2.79 | 438213 | 11942.51 | 4.86% |
| 2024-03-05 | 2.75 | 2.65 | -0.09 | -3.28% | 2.62 | 2.75 | 369925 | 9874.24 | 4.11% |
| 2024-03-04 | 2.86 | 2.74 | -0.08 | -2.84% | 2.65 | 2.88 | 571252 | 15644.99 | 6.34% |
| 2024-03-01 | 2.89 | 2.82 | -0.05 | -1.74% | 2.74 | 2.92 | 573735 | 16138.72 | 6.37% |
| 2024-02-29 | 2.52 | 2.87 | 0.23 | 8.71% | 2.52 | 2.90 | 773364 | 21554.97 | 8.59% |
| 2024-02-28 | 2.94 | 2.64 | -0.29 | -9.90% | 2.64 | 3.13 | 898430 | 26113.01 | 9.97% |
| 2024-02-27 | 2.91 | 2.93 | 0.02 | 0.69% | 2.82 | 2.98 | 663958 | 19290.56 | 7.37% |
| 2024-02-26 | 2.83 | 2.91 | 0.13 | 4.68% | 2.73 | 3.05 | 777256 | 22275.37 | 8.63% |
| 2024-02-23 | 2.53 | 2.78 | 0.25 | 9.88% | 2.52 | 2.78 | 582216 | 15356.21 | 6.46% |
| 2024-02-22 | 2.41 | 2.53 | 0.14 | 5.86% | 2.34 | 2.54 | 666021 | 16220.26 | 7.39% |
深证大盘股票行情在线 K线走势图
